不二製油グループ本社(2607)の株価時系列情報
不二製油グループ本社(2607)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,574 | 1,574 | 1,556 | 1,567 | 193,100 |
| 2013/12/27 | 1,569 | 1,570 | 1,551 | 1,561 | 336,400 |
| 2013/12/26 | 1,551 | 1,571 | 1,543 | 1,568 | 335,700 |
| 2013/12/25 | 1,574 | 1,575 | 1,546 | 1,552 | 262,600 |
| 2013/12/24 | 1,604 | 1,610 | 1,564 | 1,568 | 312,100 |
| 2013/12/20 | 1,595 | 1,607 | 1,591 | 1,603 | 298,000 |
| 2013/12/19 | 1,600 | 1,610 | 1,591 | 1,607 | 309,100 |
| 2013/12/18 | 1,569 | 1,597 | 1,558 | 1,594 | 338,600 |
| 2013/12/17 | 1,540 | 1,576 | 1,540 | 1,574 | 542,700 |
| 2013/12/16 | 1,588 | 1,589 | 1,566 | 1,570 | 299,800 |
| 2013/12/13 | 1,620 | 1,623 | 1,593 | 1,595 | 517,100 |
| 2013/12/12 | 1,633 | 1,640 | 1,618 | 1,627 | 194,400 |
| 2013/12/11 | 1,639 | 1,643 | 1,624 | 1,624 | 182,800 |
| 2013/12/10 | 1,635 | 1,639 | 1,624 | 1,635 | 158,700 |
| 2013/12/09 | 1,628 | 1,639 | 1,622 | 1,630 | 162,400 |
| 2013/12/06 | 1,610 | 1,621 | 1,606 | 1,614 | 210,600 |
| 2013/12/05 | 1,620 | 1,630 | 1,599 | 1,602 | 269,200 |
| 2013/12/04 | 1,636 | 1,646 | 1,614 | 1,617 | 395,500 |
| 2013/12/03 | 1,636 | 1,660 | 1,636 | 1,652 | 144,200 |
| 2013/12/02 | 1,656 | 1,662 | 1,640 | 1,647 | 219,700 |
| 2013/11/29 | 1,654 | 1,660 | 1,641 | 1,656 | 317,800 |
| 2013/11/28 | 1,662 | 1,670 | 1,654 | 1,667 | 204,200 |
| 2013/11/27 | 1,659 | 1,677 | 1,656 | 1,665 | 420,100 |
| 2013/11/26 | 1,657 | 1,666 | 1,619 | 1,648 | 528,300 |
| 2013/11/25 | 1,695 | 1,695 | 1,669 | 1,687 | 232,800 |
| 2013/11/22 | 1,699 | 1,701 | 1,628 | 1,684 | 420,700 |
| 2013/11/21 | 1,713 | 1,718 | 1,690 | 1,705 | 592,700 |
| 2013/11/20 | 1,687 | 1,728 | 1,683 | 1,722 | 675,400 |
| 2013/11/19 | 1,665 | 1,679 | 1,660 | 1,672 | 324,200 |
| 2013/11/18 | 1,642 | 1,675 | 1,640 | 1,665 | 492,500 |
| 2013/11/15 | 1,649 | 1,650 | 1,612 | 1,622 | 663,000 |
| 2013/11/14 | 1,626 | 1,649 | 1,625 | 1,633 | 354,800 |
| 2013/11/13 | 1,625 | 1,640 | 1,619 | 1,626 | 457,300 |
| 2013/11/12 | 1,618 | 1,640 | 1,598 | 1,620 | 586,900 |
| 2013/11/11 | 1,658 | 1,667 | 1,637 | 1,643 | 255,900 |
| 2013/11/08 | 1,655 | 1,668 | 1,641 | 1,647 | 377,800 |
| 2013/11/07 | 1,689 | 1,699 | 1,668 | 1,673 | 489,800 |
| 2013/11/06 | 1,707 | 1,718 | 1,687 | 1,689 | 551,700 |
| 2013/11/05 | 1,794 | 1,794 | 1,718 | 1,726 | 368,500 |
| 2013/11/01 | 1,788 | 1,788 | 1,737 | 1,746 | 224,100 |
| 2013/10/31 | 1,785 | 1,796 | 1,774 | 1,787 | 264,800 |
| 2013/10/30 | 1,772 | 1,781 | 1,762 | 1,776 | 302,400 |
| 2013/10/29 | 1,729 | 1,768 | 1,718 | 1,760 | 307,000 |
| 2013/10/28 | 1,726 | 1,750 | 1,709 | 1,747 | 277,800 |
| 2013/10/25 | 1,760 | 1,760 | 1,713 | 1,717 | 234,500 |
| 2013/10/24 | 1,746 | 1,766 | 1,729 | 1,763 | 212,600 |
| 2013/10/23 | 1,770 | 1,774 | 1,758 | 1,761 | 220,600 |
| 2013/10/22 | 1,780 | 1,784 | 1,760 | 1,771 | 217,100 |
| 2013/10/21 | 1,748 | 1,780 | 1,745 | 1,776 | 414,000 |
| 2013/10/18 | 1,724 | 1,751 | 1,723 | 1,747 | 412,900 |
| 2013/10/17 | 1,707 | 1,723 | 1,705 | 1,715 | 403,100 |
| 2013/10/16 | 1,692 | 1,698 | 1,682 | 1,697 | 313,500 |
| 2013/10/15 | 1,695 | 1,699 | 1,678 | 1,692 | 282,700 |
| 2013/10/11 | 1,688 | 1,696 | 1,661 | 1,671 | 280,700 |
| 2013/10/10 | 1,634 | 1,670 | 1,633 | 1,670 | 165,300 |
| 2013/10/09 | 1,603 | 1,639 | 1,603 | 1,634 | 236,800 |
| 2013/10/08 | 1,613 | 1,619 | 1,595 | 1,601 | 213,200 |
| 2013/10/07 | 1,622 | 1,646 | 1,620 | 1,624 | 308,800 |
| 2013/10/04 | 1,650 | 1,653 | 1,617 | 1,620 | 220,900 |
| 2013/10/03 | 1,683 | 1,704 | 1,652 | 1,656 | 240,400 |
| 2013/10/02 | 1,705 | 1,705 | 1,674 | 1,683 | 311,900 |
| 2013/10/01 | 1,703 | 1,710 | 1,676 | 1,701 | 364,100 |
| 2013/09/30 | 1,664 | 1,712 | 1,662 | 1,705 | 350,200 |
| 2013/09/27 | 1,680 | 1,694 | 1,663 | 1,687 | 235,100 |
| 2013/09/26 | 1,683 | 1,683 | 1,653 | 1,676 | 220,000 |
| 2013/09/25 | 1,690 | 1,699 | 1,683 | 1,687 | 293,700 |
| 2013/09/24 | 1,702 | 1,714 | 1,666 | 1,678 | 324,700 |
| 2013/09/20 | 1,716 | 1,723 | 1,703 | 1,707 | 163,400 |
| 2013/09/19 | 1,699 | 1,707 | 1,680 | 1,705 | 248,900 |
| 2013/09/18 | 1,713 | 1,723 | 1,685 | 1,690 | 311,400 |
| 2013/09/17 | 1,712 | 1,738 | 1,704 | 1,713 | 232,700 |
| 2013/09/13 | 1,690 | 1,732 | 1,677 | 1,697 | 458,300 |
| 2013/09/12 | 1,723 | 1,730 | 1,700 | 1,706 | 274,600 |
| 2013/09/11 | 1,721 | 1,768 | 1,720 | 1,734 | 403,900 |
| 2013/09/10 | 1,728 | 1,736 | 1,684 | 1,702 | 319,000 |
| 2013/09/09 | 1,719 | 1,730 | 1,703 | 1,720 | 239,300 |
| 2013/09/06 | 1,729 | 1,740 | 1,683 | 1,691 | 242,600 |
| 2013/09/05 | 1,749 | 1,760 | 1,729 | 1,731 | 128,700 |
| 2013/09/04 | 1,733 | 1,737 | 1,720 | 1,733 | 163,600 |
| 2013/09/03 | 1,760 | 1,767 | 1,733 | 1,742 | 289,500 |
| 2013/09/02 | 1,728 | 1,752 | 1,722 | 1,745 | 137,200 |
| 2013/08/30 | 1,769 | 1,769 | 1,717 | 1,727 | 354,100 |
| 2013/08/29 | 1,731 | 1,776 | 1,730 | 1,769 | 233,000 |
| 2013/08/28 | 1,773 | 1,773 | 1,720 | 1,732 | 154,000 |
| 2013/08/27 | 1,790 | 1,794 | 1,770 | 1,772 | 231,700 |
| 2013/08/26 | 1,796 | 1,796 | 1,760 | 1,777 | 365,700 |
| 2013/08/23 | 1,788 | 1,812 | 1,784 | 1,795 | 362,200 |
| 2013/08/22 | 1,777 | 1,800 | 1,768 | 1,784 | 271,200 |
| 2013/08/21 | 1,767 | 1,782 | 1,754 | 1,769 | 297,600 |
| 2013/08/20 | 1,769 | 1,786 | 1,766 | 1,768 | 229,600 |
| 2013/08/19 | 1,782 | 1,782 | 1,749 | 1,771 | 253,000 |
| 2013/08/16 | 1,784 | 1,792 | 1,768 | 1,788 | 228,300 |
| 2013/08/15 | 1,773 | 1,788 | 1,761 | 1,768 | 373,900 |
| 2013/08/14 | 1,800 | 1,813 | 1,746 | 1,773 | 344,600 |
| 2013/08/13 | 1,727 | 1,767 | 1,719 | 1,750 | 246,400 |
| 2013/08/12 | 1,708 | 1,716 | 1,700 | 1,705 | 182,100 |
| 2013/08/09 | 1,711 | 1,733 | 1,710 | 1,719 | 164,100 |
| 2013/08/08 | 1,738 | 1,764 | 1,716 | 1,719 | 223,600 |
| 2013/08/07 | 1,745 | 1,782 | 1,741 | 1,743 | 373,700 |
| 2013/08/06 | 1,744 | 1,773 | 1,740 | 1,771 | 265,100 |
| 2013/08/05 | 1,750 | 1,755 | 1,729 | 1,743 | 223,800 |
| 2013/08/02 | 1,688 | 1,730 | 1,676 | 1,728 | 219,600 |
| 2013/08/01 | 1,658 | 1,691 | 1,651 | 1,688 | 288,000 |
| 2013/07/31 | 1,660 | 1,660 | 1,632 | 1,641 | 136,200 |
| 2013/07/30 | 1,635 | 1,662 | 1,624 | 1,660 | 147,100 |
| 2013/07/29 | 1,672 | 1,672 | 1,612 | 1,649 | 212,700 |
| 2013/07/26 | 1,691 | 1,694 | 1,670 | 1,679 | 139,300 |
| 2013/07/25 | 1,703 | 1,715 | 1,685 | 1,700 | 141,600 |
| 2013/07/24 | 1,715 | 1,717 | 1,695 | 1,701 | 194,000 |
| 2013/07/23 | 1,729 | 1,738 | 1,719 | 1,727 | 218,800 |
| 2013/07/22 | 1,709 | 1,729 | 1,699 | 1,724 | 257,100 |
| 2013/07/19 | 1,699 | 1,721 | 1,689 | 1,693 | 263,700 |
| 2013/07/18 | 1,697 | 1,703 | 1,678 | 1,692 | 374,400 |
| 2013/07/17 | 1,700 | 1,706 | 1,668 | 1,699 | 317,700 |
| 2013/07/16 | 1,680 | 1,731 | 1,680 | 1,709 | 451,800 |
| 2013/07/12 | 1,688 | 1,692 | 1,657 | 1,664 | 375,800 |
| 2013/07/11 | 1,685 | 1,704 | 1,660 | 1,688 | 381,700 |
| 2013/07/10 | 1,733 | 1,733 | 1,667 | 1,678 | 437,300 |
| 2013/07/09 | 1,729 | 1,735 | 1,717 | 1,725 | 335,400 |
| 2013/07/08 | 1,738 | 1,741 | 1,710 | 1,711 | 335,600 |
| 2013/07/05 | 1,758 | 1,759 | 1,707 | 1,729 | 414,000 |
| 2013/07/04 | 1,747 | 1,775 | 1,728 | 1,740 | 410,400 |
| 2013/07/03 | 1,777 | 1,797 | 1,745 | 1,759 | 400,800 |
| 2013/07/02 | 1,729 | 1,764 | 1,706 | 1,762 | 344,600 |
| 2013/07/01 | 1,714 | 1,729 | 1,701 | 1,720 | 452,900 |
| 2013/06/28 | 1,713 | 1,729 | 1,700 | 1,716 | 384,500 |
| 2013/06/27 | 1,655 | 1,690 | 1,631 | 1,689 | 477,100 |
| 2013/06/26 | 1,715 | 1,715 | 1,653 | 1,659 | 360,300 |
| 2013/06/25 | 1,730 | 1,730 | 1,677 | 1,692 | 341,500 |
| 2013/06/24 | 1,745 | 1,750 | 1,701 | 1,728 | 370,400 |
| 2013/06/21 | 1,655 | 1,714 | 1,644 | 1,712 | 533,300 |
| 2013/06/20 | 1,674 | 1,682 | 1,650 | 1,654 | 281,500 |
| 2013/06/19 | 1,698 | 1,698 | 1,640 | 1,673 | 338,400 |
| 2013/06/18 | 1,654 | 1,681 | 1,638 | 1,672 | 440,000 |
| 2013/06/17 | 1,585 | 1,650 | 1,583 | 1,642 | 298,000 |
| 2013/06/14 | 1,554 | 1,591 | 1,538 | 1,567 | 425,100 |
| 2013/06/13 | 1,561 | 1,565 | 1,517 | 1,518 | 279,700 |
| 2013/06/12 | 1,560 | 1,598 | 1,547 | 1,590 | 299,200 |
| 2013/06/11 | 1,574 | 1,613 | 1,555 | 1,591 | 450,900 |
| 2013/06/10 | 1,563 | 1,585 | 1,546 | 1,573 | 577,300 |
| 2013/06/07 | 1,495 | 1,513 | 1,464 | 1,489 | 327,800 |
| 2013/06/06 | 1,505 | 1,544 | 1,500 | 1,523 | 277,100 |
| 2013/06/05 | 1,559 | 1,592 | 1,536 | 1,536 | 544,700 |
| 2013/06/04 | 1,496 | 1,568 | 1,488 | 1,558 | 514,100 |
| 2013/06/03 | 1,542 | 1,554 | 1,487 | 1,490 | 212,600 |
| 2013/05/31 | 1,522 | 1,546 | 1,504 | 1,541 | 396,900 |
| 2013/05/30 | 1,549 | 1,553 | 1,487 | 1,492 | 306,800 |
| 2013/05/29 | 1,530 | 1,585 | 1,528 | 1,560 | 290,700 |
| 2013/05/28 | 1,503 | 1,538 | 1,486 | 1,515 | 309,800 |
| 2013/05/27 | 1,534 | 1,567 | 1,508 | 1,543 | 306,800 |
| 2013/05/24 | 1,565 | 1,605 | 1,511 | 1,571 | 452,300 |
| 2013/05/23 | 1,700 | 1,700 | 1,593 | 1,595 | 336,900 |
| 2013/05/22 | 1,680 | 1,703 | 1,671 | 1,687 | 245,800 |
| 2013/05/21 | 1,697 | 1,717 | 1,665 | 1,678 | 218,900 |
| 2013/05/20 | 1,695 | 1,720 | 1,687 | 1,702 | 261,900 |
| 2013/05/17 | 1,688 | 1,699 | 1,670 | 1,689 | 295,900 |
| 2013/05/16 | 1,666 | 1,682 | 1,643 | 1,678 | 338,300 |
| 2013/05/15 | 1,629 | 1,653 | 1,610 | 1,650 | 300,400 |
| 2013/05/14 | 1,611 | 1,628 | 1,600 | 1,618 | 227,900 |
| 2013/05/13 | 1,650 | 1,675 | 1,590 | 1,596 | 320,700 |
| 2013/05/10 | 1,599 | 1,654 | 1,590 | 1,640 | 405,900 |
| 2013/05/09 | 1,561 | 1,600 | 1,561 | 1,580 | 282,900 |
| 2013/05/08 | 1,566 | 1,588 | 1,559 | 1,576 | 263,700 |
| 2013/05/07 | 1,570 | 1,586 | 1,567 | 1,579 | 189,000 |
| 2013/05/02 | 1,562 | 1,572 | 1,549 | 1,552 | 108,400 |
| 2013/05/01 | 1,548 | 1,571 | 1,529 | 1,561 | 158,500 |
| 2013/04/30 | 1,534 | 1,564 | 1,534 | 1,546 | 206,300 |
| 2013/04/26 | 1,576 | 1,576 | 1,523 | 1,534 | 282,800 |
| 2013/04/25 | 1,578 | 1,587 | 1,568 | 1,573 | 194,600 |
| 2013/04/24 | 1,545 | 1,569 | 1,535 | 1,565 | 205,800 |
| 2013/04/23 | 1,514 | 1,546 | 1,505 | 1,535 | 208,400 |
| 2013/04/22 | 1,515 | 1,540 | 1,514 | 1,519 | 234,100 |
| 2013/04/19 | 1,503 | 1,516 | 1,489 | 1,504 | 217,500 |
| 2013/04/18 | 1,521 | 1,521 | 1,492 | 1,494 | 349,600 |
| 2013/04/17 | 1,475 | 1,542 | 1,472 | 1,521 | 418,400 |
| 2013/04/16 | 1,454 | 1,474 | 1,434 | 1,461 | 201,500 |
| 2013/04/15 | 1,490 | 1,502 | 1,462 | 1,466 | 300,900 |
| 2013/04/12 | 1,478 | 1,489 | 1,469 | 1,484 | 310,400 |
| 2013/04/11 | 1,430 | 1,482 | 1,426 | 1,471 | 378,300 |
| 2013/04/10 | 1,414 | 1,430 | 1,409 | 1,421 | 183,600 |
| 2013/04/09 | 1,450 | 1,450 | 1,401 | 1,413 | 234,900 |
| 2013/04/08 | 1,444 | 1,471 | 1,406 | 1,426 | 261,300 |
| 2013/04/05 | 1,436 | 1,454 | 1,416 | 1,430 | 262,800 |
| 2013/04/04 | 1,382 | 1,418 | 1,364 | 1,416 | 241,900 |
| 2013/04/03 | 1,344 | 1,374 | 1,340 | 1,368 | 182,200 |
| 2013/04/02 | 1,370 | 1,386 | 1,331 | 1,351 | 299,600 |
| 2013/04/01 | 1,447 | 1,448 | 1,357 | 1,357 | 259,600 |
| 2013/03/29 | 1,464 | 1,467 | 1,443 | 1,460 | 245,900 |
| 2013/03/28 | 1,444 | 1,457 | 1,428 | 1,452 | 268,200 |
| 2013/03/27 | 1,417 | 1,448 | 1,414 | 1,440 | 153,000 |
| 2013/03/26 | 1,453 | 1,461 | 1,419 | 1,432 | 320,200 |
| 2013/03/25 | 1,430 | 1,465 | 1,424 | 1,451 | 269,800 |
| 2013/03/22 | 1,418 | 1,443 | 1,411 | 1,411 | 283,400 |
| 2013/03/21 | 1,418 | 1,428 | 1,397 | 1,414 | 355,400 |
| 2013/03/19 | 1,410 | 1,425 | 1,410 | 1,419 | 126,600 |
| 2013/03/18 | 1,426 | 1,426 | 1,404 | 1,406 | 191,100 |
| 2013/03/15 | 1,403 | 1,437 | 1,398 | 1,426 | 296,500 |
| 2013/03/14 | 1,386 | 1,402 | 1,381 | 1,399 | 131,800 |
| 2013/03/13 | 1,380 | 1,389 | 1,367 | 1,385 | 190,500 |
| 2013/03/12 | 1,387 | 1,392 | 1,376 | 1,378 | 238,000 |
| 2013/03/11 | 1,398 | 1,414 | 1,389 | 1,402 | 174,200 |
| 2013/03/08 | 1,388 | 1,404 | 1,381 | 1,397 | 333,200 |
| 2013/03/07 | 1,407 | 1,410 | 1,380 | 1,393 | 262,200 |
| 2013/03/06 | 1,386 | 1,408 | 1,384 | 1,406 | 243,100 |
| 2013/03/05 | 1,400 | 1,402 | 1,374 | 1,379 | 201,400 |
| 2013/03/04 | 1,385 | 1,410 | 1,377 | 1,405 | 270,400 |
| 2013/03/01 | 1,359 | 1,385 | 1,347 | 1,383 | 242,300 |
| 2013/02/28 | 1,353 | 1,370 | 1,350 | 1,350 | 360,700 |
| 2013/02/27 | 1,365 | 1,378 | 1,359 | 1,361 | 325,600 |
| 2013/02/26 | 1,340 | 1,356 | 1,333 | 1,350 | 249,800 |
| 2013/02/25 | 1,334 | 1,359 | 1,332 | 1,354 | 411,400 |
| 2013/02/22 | 1,335 | 1,347 | 1,332 | 1,336 | 452,400 |
| 2013/02/21 | 1,340 | 1,353 | 1,330 | 1,333 | 356,900 |
| 2013/02/20 | 1,340 | 1,353 | 1,322 | 1,343 | 701,100 |
| 2013/02/19 | 1,341 | 1,368 | 1,338 | 1,367 | 631,200 |
| 2013/02/18 | 1,301 | 1,342 | 1,301 | 1,342 | 463,500 |
| 2013/02/15 | 1,307 | 1,324 | 1,290 | 1,301 | 705,100 |
| 2013/02/14 | 1,277 | 1,330 | 1,251 | 1,308 | 695,300 |
| 2013/02/13 | 1,266 | 1,268 | 1,248 | 1,253 | 280,300 |
| 2013/02/12 | 1,242 | 1,293 | 1,242 | 1,266 | 499,100 |
| 2013/02/08 | 1,221 | 1,236 | 1,183 | 1,228 | 770,300 |
| 2013/02/07 | 1,249 | 1,256 | 1,217 | 1,220 | 423,900 |
| 2013/02/06 | 1,240 | 1,247 | 1,232 | 1,245 | 220,900 |
| 2013/02/05 | 1,227 | 1,250 | 1,224 | 1,241 | 353,500 |
| 2013/02/04 | 1,233 | 1,237 | 1,215 | 1,215 | 230,800 |
| 2013/02/01 | 1,241 | 1,244 | 1,231 | 1,241 | 273,200 |
| 2013/01/31 | 1,232 | 1,247 | 1,225 | 1,241 | 414,700 |
| 2013/01/30 | 1,212 | 1,236 | 1,212 | 1,233 | 245,900 |
| 2013/01/29 | 1,239 | 1,239 | 1,210 | 1,212 | 542,000 |
| 2013/01/28 | 1,266 | 1,270 | 1,248 | 1,256 | 258,600 |
| 2013/01/25 | 1,218 | 1,257 | 1,212 | 1,253 | 347,200 |
| 2013/01/24 | 1,200 | 1,213 | 1,188 | 1,197 | 353,100 |
| 2013/01/23 | 1,207 | 1,228 | 1,201 | 1,205 | 351,400 |
| 2013/01/22 | 1,225 | 1,242 | 1,205 | 1,210 | 417,100 |
| 2013/01/21 | 1,226 | 1,232 | 1,215 | 1,219 | 346,900 |
| 2013/01/18 | 1,247 | 1,248 | 1,218 | 1,232 | 364,500 |
| 2013/01/17 | 1,242 | 1,254 | 1,234 | 1,247 | 243,700 |
| 2013/01/16 | 1,225 | 1,241 | 1,223 | 1,238 | 335,200 |
| 2013/01/15 | 1,235 | 1,255 | 1,226 | 1,230 | 442,700 |
| 2013/01/11 | 1,244 | 1,267 | 1,217 | 1,229 | 456,300 |
| 2013/01/10 | 1,244 | 1,252 | 1,221 | 1,251 | 405,600 |
| 2013/01/09 | 1,248 | 1,263 | 1,240 | 1,258 | 219,700 |
| 2013/01/08 | 1,279 | 1,282 | 1,261 | 1,266 | 224,100 |
| 2013/01/07 | 1,284 | 1,285 | 1,270 | 1,279 | 161,900 |
| 2013/01/04 | 1,257 | 1,278 | 1,256 | 1,278 | 144,200 |